Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.680 | 3.780 | 3.580 | 3.670 | 166,099 | +0.02(+0.55%) |
Apr 27, 2023 | 3.690 | 3.850 | 3.560 | 3.650 | 362,183 | +0.03(+0.83%) |
Apr 26, 2023 | 3.780 | 3.880 | 3.590 | 3.620 | 290,902 | -0.21(-5.48%) |
Apr 25, 2023 | 3.880 | 3.980 | 3.820 | 3.830 | 218,303 | -0.11(-2.79%) |
Apr 24, 2023 | 3.820 | 3.965 | 3.790 | 3.940 | 253,589 | +0.15(+3.96%) |
Apr 21, 2023 | 3.760 | 3.800 | 3.720 | 3.790 | 245,800 | +0.03(+0.80%) |
Apr 20, 2023 | 3.670 | 3.770 | 3.660 | 3.760 | 136,264 | +0.08(+2.17%) |
Apr 19, 2023 | 3.540 | 3.719 | 3.500 | 3.680 | 143,378 | +0.15(+4.25%) |
Apr 18, 2023 | 3.590 | 3.600 | 3.505 | 3.530 | 63,710 | -0.03(-0.84%) |
Apr 17, 2023 | 3.570 | 3.600 | 3.500 | 3.560 | 140,977 | -0.02(-0.56%) |
Apr 14, 2023 | 3.690 | 3.700 | 3.540 | 3.580 | 100,190 | -0.11(-2.98%) |
Apr 13, 2023 | 3.670 | 3.720 | 3.660 | 3.690 | 71,772 | +0.05(+1.37%) |
Apr 12, 2023 | 3.800 | 3.840 | 3.620 | 3.640 | 103,578 | -0.09(-2.41%) |
Apr 11, 2023 | 3.770 | 3.840 | 3.720 | 3.730 | 60,865 | -0.05(-1.32%) |
Apr 10, 2023 | 3.720 | 3.848 | 3.720 | 3.780 | 82,633 | +0.03(+0.80%) |
Apr 06, 2023 | 3.760 | 3.820 | 3.710 | 3.750 | 90,054 | +0.00(+0.00%) |
Apr 05, 2023 | 3.810 | 3.810 | 3.660 | 3.750 | 82,556 | -0.09(-2.34%) |
Apr 04, 2023 | 3.950 | 3.950 | 3.810 | 3.840 | 76,214 | -0.07(-1.79%) |
Apr 03, 2023 | 3.880 | 3.970 | 3.840 | 3.910 | 196,972 | +0.03(+0.77%) |
Mar 31, 2023 | 3.840 | 3.920 | 3.800 | 3.880 | 100,622 | +0.08(+2.11%) |
Mar 30, 2023 | 3.910 | 3.970 | 3.750 | 3.800 | 140,874 | -0.09(-2.31%) |
Mar 29, 2023 | 3.840 | 3.930 | 3.780 | 3.890 | 101,216 | +0.10(+2.64%) |
Mar 28, 2023 | 3.750 | 3.810 | 3.730 | 3.790 | 114,237 | +0.00(+0.00%) |
Mar 27, 2023 | 3.720 | 3.855 | 3.685 | 3.790 | 127,041 | +0.13(+3.55%) |
Mar 24, 2023 | 3.570 | 3.799 | 3.555 | 3.660 | 157,314 | +0.07(+1.95%) |
Mar 23, 2023 | 3.620 | 3.695 | 3.560 | 3.590 | 85,055 | +0.02(+0.56%) |
Mar 22, 2023 | 3.640 | 3.770 | 3.560 | 3.570 | 246,199 | -0.08(-2.19%) |
Mar 21, 2023 | 3.680 | 3.769 | 3.630 | 3.650 | 126,861 | +0.08(+2.24%) |
Mar 20, 2023 | 3.580 | 3.640 | 3.540 | 3.570 | 110,531 | +0.04(+1.13%) |
Mar 17, 2023 | 3.560 | 3.585 | 3.472 | 3.530 | 373,286 | -0.07(-1.94%) |
Mar 16, 2023 | 3.510 | 3.640 | 3.510 | 3.600 | 195,418 | +0.02(+0.56%) |
Mar 15, 2023 | 3.530 | 3.650 | 3.515 | 3.580 | 173,902 | -0.06(-1.65%) |
Mar 14, 2023 | 3.680 | 3.690 | 3.550 | 3.640 | 388,777 | +0.09(+2.54%) |
Mar 13, 2023 | 3.810 | 3.850 | 3.520 | 3.550 | 185,396 | -0.35(-8.97%) |
Mar 10, 2023 | 3.890 | 3.940 | 3.810 | 3.900 | 313,823 | -0.07(-1.76%) |
Mar 09, 2023 | 4.100 | 4.110 | 3.890 | 3.970 | 291,838 | -0.12(-2.93%) |
Mar 08, 2023 | 4.200 | 4.200 | 4.050 | 4.090 | 166,537 | -0.12(-2.85%) |
Mar 07, 2023 | 4.240 | 4.310 | 4.180 | 4.210 | 115,372 | -0.03(-0.71%) |
Mar 06, 2023 | 4.330 | 4.330 | 4.230 | 4.240 | 198,280 | -0.08(-1.85%) |
Mar 03, 2023 | 4.220 | 4.395 | 4.160 | 4.320 | 146,238 | +0.15(+3.60%) |
Mar 02, 2023 | 4.180 | 4.240 | 4.150 | 4.170 | 190,280 | -0.08(-1.88%) |
Mar 01, 2023 | 4.260 | 4.295 | 4.200 | 4.250 | 162,922 | +0.01(+0.24%) |
Feb 28, 2023 | 4.380 | 4.430 | 4.220 | 4.240 | 181,090 | -0.14(-3.20%) |
Feb 27, 2023 | 4.430 | 4.460 | 4.300 | 4.380 | 138,231 | +0.00(+0.00%) |
Feb 24, 2023 | 4.380 | 4.480 | 4.340 | 4.380 | 175,887 | -0.10(-2.23%) |
Feb 23, 2023 | 4.570 | 4.580 | 4.430 | 4.480 | 105,313 | -0.06(-1.32%) |
Feb 22, 2023 | 4.560 | 4.640 | 4.470 | 4.540 | 290,511 | -0.01(-0.22%) |
Feb 21, 2023 | 4.640 | 4.700 | 4.550 | 4.550 | 208,610 | -0.16(-3.40%) |
Feb 17, 2023 | 4.650 | 4.745 | 4.610 | 4.710 | 203,142 | +0.08(+1.73%) |
Feb 16, 2023 | 4.690 | 4.850 | 4.610 | 4.630 | 245,115 | -0.10(-2.11%) |
Feb 15, 2023 | 4.750 | 4.865 | 4.720 | 4.730 | 227,218 | -0.07(-1.46%) |
Feb 14, 2023 | 4.840 | 4.990 | 4.780 | 4.800 | 276,107 | -0.06(-1.23%) |
Feb 13, 2023 | 4.760 | 4.875 | 4.720 | 4.860 | 260,250 | +0.15(+3.18%) |
Feb 10, 2023 | 4.730 | 4.830 | 4.670 | 4.710 | 319,739 | +0.05(+1.07%) |
Feb 09, 2023 | 4.780 | 4.880 | 4.610 | 4.660 | 390,875 | -0.01(-0.21%) |
Feb 08, 2023 | 5.870 | 5.870 | 4.580 | 4.670 | 603,622 | -1.40(-23.06%) |
Feb 07, 2023 | 5.830 | 6.120 | 5.800 | 6.070 | 230,964 | +0.18(+3.06%) |
Feb 06, 2023 | 6.000 | 6.130 | 5.880 | 5.890 | 91,465 | -0.12(-2.00%) |
Feb 03, 2023 | 6.110 | 6.310 | 5.990 | 6.010 | 135,165 | -0.10(-1.64%) |
Feb 02, 2023 | 6.040 | 6.310 | 5.970 | 6.110 | 171,164 | +0.15(+2.52%) |
Feb 01, 2023 | 5.910 | 6.135 | 5.860 | 5.960 | 202,732 | +0.02(+0.34%) |
Jan 31, 2023 | 5.740 | 6.050 | 5.740 | 5.940 | 188,064 | +0.18(+3.13%) |
Jan 30, 2023 | 5.950 | 5.960 | 5.750 | 5.760 | 72,666 | -0.21(-3.52%) |
Jan 27, 2023 | 5.900 | 5.990 | 5.850 | 5.970 | 78,295 | +0.05(+0.84%) |
Jan 26, 2023 | 5.790 | 5.920 | 5.740 | 5.920 | 86,908 | +0.15(+2.60%) |
Jan 25, 2023 | 5.550 | 5.920 | 5.550 | 5.770 | 599,718 | +0.12(+2.12%) |
Jan 24, 2023 | 5.720 | 5.740 | 5.640 | 5.650 | 71,112 | -0.05(-0.88%) |
Jan 23, 2023 | 5.630 | 5.800 | 5.610 | 5.700 | 144,018 | +0.13(+2.33%) |
Jan 20, 2023 | 5.540 | 5.590 | 5.310 | 5.570 | 194,543 | +0.09(+1.64%) |
Jan 19, 2023 | 5.490 | 5.570 | 5.420 | 5.480 | 130,269 | -0.06(-1.08%) |
Jan 18, 2023 | 5.630 | 5.895 | 5.530 | 5.540 | 147,592 | -0.01(-0.18%) |
Jan 17, 2023 | 5.500 | 5.690 | 5.485 | 5.550 | 181,528 | +0.07(+1.28%) |
Jan 13, 2023 | 5.590 | 5.695 | 5.400 | 5.480 | 160,686 | -0.13(-2.32%) |
Jan 12, 2023 | 5.600 | 5.715 | 5.520 | 5.610 | 177,340 | +0.02(+0.36%) |
Jan 11, 2023 | 5.560 | 5.630 | 5.510 | 5.590 | 160,326 | +0.05(+0.90%) |
Jan 10, 2023 | 5.430 | 5.570 | 5.380 | 5.540 | 84,788 | +0.06(+1.09%) |
Jan 09, 2023 | 5.460 | 5.600 | 5.440 | 5.480 | 141,638 | +0.03(+0.55%) |
Jan 06, 2023 | 5.280 | 5.480 | 5.200 | 5.450 | 144,709 | +0.24(+4.61%) |
Jan 05, 2023 | 5.150 | 5.265 | 5.130 | 5.210 | 173,969 | -0.02(-0.38%) |
Jan 04, 2023 | 5.190 | 5.320 | 5.110 | 5.230 | 256,565 | +0.09(+1.75%) |
Jan 03, 2023 | 5.370 | 5.580 | 5.000 | 5.140 | 270,335 | -0.15(-2.84%) |
Dec 30, 2022 | 5.210 | 5.345 | 5.205 | 5.290 | 403,326 | +0.02(+0.38%) |
Dec 29, 2022 | 4.990 | 5.315 | 4.990 | 5.270 | 231,696 | +0.35(+7.11%) |
Dec 28, 2022 | 4.910 | 5.040 | 4.880 | 4.920 | 197,819 | +0.02(+0.41%) |
Dec 27, 2022 | 4.790 | 5.000 | 4.685 | 4.900 | 173,360 | +0.13(+2.73%) |
Dec 23, 2022 | 4.930 | 5.040 | 4.750 | 4.770 | 145,634 | -0.26(-5.17%) |
Dec 22, 2022 | 5.040 | 5.135 | 4.960 | 5.030 | 186,926 | -0.08(-1.57%) |
Dec 21, 2022 | 4.870 | 5.150 | 4.870 | 5.110 | 188,598 | +0.27(+5.58%) |
Dec 20, 2022 | 4.790 | 4.910 | 4.710 | 4.840 | 105,928 | +0.05(+1.04%) |
Dec 19, 2022 | 4.900 | 5.000 | 4.750 | 4.790 | 115,196 | -0.15(-3.04%) |
Dec 16, 2022 | 4.920 | 4.950 | 4.820 | 4.940 | 269,443 | -0.03(-0.60%) |
Dec 15, 2022 | 5.020 | 5.050 | 4.890 | 4.970 | 130,288 | -0.16(-3.12%) |
Dec 14, 2022 | 5.140 | 5.340 | 5.100 | 5.130 | 124,018 | -0.06(-1.16%) |
Dec 13, 2022 | 5.250 | 5.390 | 5.080 | 5.190 | 114,666 | +0.11(+2.17%) |
Dec 12, 2022 | 5.260 | 5.320 | 5.050 | 5.080 | 97,040 | -0.19(-3.61%) |
Dec 09, 2022 | 5.190 | 5.395 | 5.190 | 5.270 | 210,460 | +0.01(+0.19%) |
Dec 08, 2022 | 5.150 | 5.465 | 5.150 | 5.260 | 123,128 | +0.13(+2.53%) |
Dec 07, 2022 | 5.260 | 5.355 | 5.080 | 5.130 | 102,138 | -0.18(-3.39%) |
Dec 06, 2022 | 5.470 | 5.515 | 5.260 | 5.310 | 123,491 | -0.17(-3.10%) |
Dec 05, 2022 | 5.580 | 5.600 | 5.420 | 5.480 | 77,149 | -0.13(-2.32%) |
Dec 02, 2022 | 5.620 | 5.780 | 5.450 | 5.610 | 86,498 | -0.10(-1.75%) |
Dec 01, 2022 | 5.680 | 5.950 | 5.680 | 5.710 | 130,210 | +0.09(+1.60%) |
Nov 30, 2022 | 5.550 | 5.730 | 5.455 | 5.620 | 185,167 | +0.09(+1.63%) |
Nov 29, 2022 | 5.650 | 5.705 | 5.510 | 5.530 | 91,921 | -0.10(-1.78%) |
Nov 28, 2022 | 5.620 | 5.680 | 5.550 | 5.630 | 137,901 | -0.03(-0.53%) |
Nov 25, 2022 | 5.620 | 5.760 | 5.620 | 5.660 | 43,883 | +0.00(+0.00%) |
Nov 23, 2022 | 5.660 | 5.820 | 5.590 | 5.660 | 105,090 | +0.00(+0.00%) |
Nov 22, 2022 | 5.610 | 5.700 | 5.440 | 5.660 | 110,912 | +0.12(+2.17%) |
Nov 21, 2022 | 5.620 | 5.680 | 5.530 | 5.540 | 202,350 | -0.13(-2.29%) |
Nov 18, 2022 | 5.770 | 5.820 | 5.610 | 5.670 | 105,214 | +0.09(+1.61%) |
Nov 17, 2022 | 5.540 | 5.685 | 5.510 | 5.580 | 120,781 | -0.05(-0.89%) |
Nov 16, 2022 | 5.810 | 5.875 | 5.580 | 5.630 | 149,392 | -0.24(-4.09%) |
Nov 15, 2022 | 5.820 | 6.015 | 5.820 | 5.870 | 170,237 | +0.16(+2.80%) |
Nov 14, 2022 | 5.660 | 5.870 | 5.570 | 5.710 | 186,106 | +0.04(+0.71%) |
Nov 11, 2022 | 5.780 | 5.965 | 5.660 | 5.670 | 176,708 | -0.07(-1.22%) |
Nov 10, 2022 | 5.430 | 5.780 | 5.375 | 5.740 | 326,383 | +0.55(+10.60%) |
Nov 09, 2022 | 5.280 | 5.390 | 5.155 | 5.190 | 112,917 | -0.16(-2.99%) |
Nov 08, 2022 | 5.450 | 5.539 | 5.320 | 5.350 | 108,217 | -0.07(-1.29%) |
Nov 07, 2022 | 5.320 | 5.660 | 5.300 | 5.420 | 192,600 | -0.02(-0.37%) |
Nov 04, 2022 | 5.370 | 5.480 | 5.210 | 5.440 | 153,976 | +0.10(+1.87%) |
Nov 03, 2022 | 6.300 | 6.300 | 5.320 | 5.340 | 213,840 | -0.86(-13.87%) |
Nov 02, 2022 | 6.410 | 6.480 | 6.180 | 6.200 | 259,792 | -0.25(-3.88%) |
Nov 01, 2022 | 6.430 | 6.490 | 6.270 | 6.450 | 134,926 | +0.05(+0.78%) |
Oct 31, 2022 | 6.320 | 6.560 | 6.232 | 6.400 | 205,620 | +0.09(+1.43%) |
Oct 28, 2022 | 6.220 | 6.405 | 6.120 | 6.310 | 175,991 | +0.16(+2.60%) |
Oct 27, 2022 | 6.170 | 6.300 | 6.110 | 6.150 | 160,335 | -0.01(-0.16%) |
Oct 26, 2022 | 6.210 | 6.350 | 6.140 | 6.160 | 100,949 | -0.02(-0.32%) |
Oct 25, 2022 | 5.960 | 6.220 | 5.960 | 6.180 | 158,346 | +0.21(+3.52%) |
Oct 24, 2022 | 5.910 | 6.050 | 5.875 | 5.970 | 145,124 | +0.11(+1.88%) |
Oct 21, 2022 | 5.780 | 5.900 | 5.680 | 5.860 | 119,393 | +0.10(+1.74%) |
Oct 20, 2022 | 5.860 | 5.980 | 5.630 | 5.760 | 119,029 | -0.09(-1.54%) |
Oct 19, 2022 | 5.810 | 5.880 | 5.690 | 5.850 | 105,377 | -0.02(-0.34%) |
Oct 18, 2022 | 5.800 | 5.930 | 5.760 | 5.870 | 222,287 | +0.18(+3.16%) |
Oct 17, 2022 | 5.680 | 5.750 | 5.650 | 5.690 | 163,441 | +0.11(+1.97%) |
Oct 14, 2022 | 5.840 | 5.840 | 5.550 | 5.580 | 107,745 | -0.18(-3.12%) |
Oct 13, 2022 | 5.480 | 5.780 | 5.390 | 5.760 | 152,259 | +0.18(+3.23%) |
Oct 12, 2022 | 5.740 | 5.740 | 5.545 | 5.580 | 128,374 | -0.11(-1.93%) |
Oct 11, 2022 | 5.690 | 5.800 | 5.610 | 5.690 | 140,865 | +0.04(+0.71%) |
Oct 10, 2022 | 5.600 | 5.880 | 5.580 | 5.650 | 196,687 | +0.16(+2.91%) |
Oct 07, 2022 | 5.710 | 5.725 | 5.450 | 5.490 | 102,304 | -0.27(-4.69%) |
Oct 06, 2022 | 5.800 | 5.920 | 5.740 | 5.760 | 100,464 | -0.09(-1.54%) |
Oct 05, 2022 | 5.860 | 5.900 | 5.740 | 5.850 | 89,637 | -0.04(-0.68%) |
Oct 04, 2022 | 5.880 | 6.050 | 5.780 | 5.890 | 295,159 | +0.26(+4.62%) |
Oct 03, 2022 | 5.430 | 5.690 | 5.350 | 5.630 | 163,723 | +0.25(+4.65%) |
Sep 30, 2022 | 5.260 | 5.560 | 5.260 | 5.380 | 177,055 | +0.07(+1.32%) |
Sep 29, 2022 | 5.350 | 5.350 | 5.195 | 5.310 | 147,930 | -0.08(-1.48%) |
Sep 28, 2022 | 5.370 | 5.445 | 5.230 | 5.390 | 160,224 | +0.08(+1.51%) |
Sep 27, 2022 | 5.380 | 5.460 | 5.290 | 5.310 | 163,255 | -0.05(-0.93%) |
Sep 26, 2022 | 5.350 | 5.535 | 5.305 | 5.360 | 128,871 | +0.05(+0.94%) |
Sep 23, 2022 | 5.440 | 5.440 | 5.250 | 5.310 | 134,959 | -0.17(-3.10%) |
Sep 22, 2022 | 5.640 | 5.660 | 5.450 | 5.480 | 113,406 | -0.18(-3.18%) |
Sep 21, 2022 | 5.820 | 5.838 | 5.610 | 5.660 | 156,256 | -0.11(-1.91%) |
Sep 20, 2022 | 5.580 | 5.840 | 5.520 | 5.770 | 196,358 | +0.12(+2.12%) |
Sep 19, 2022 | 5.710 | 5.730 | 5.530 | 5.650 | 182,218 | -0.08(-1.40%) |
Sep 16, 2022 | 5.770 | 5.799 | 5.380 | 5.730 | 505,186 | -0.11(-1.88%) |
Sep 15, 2022 | 5.830 | 5.950 | 5.790 | 5.840 | 185,567 | -0.02(-0.34%) |
Sep 14, 2022 | 6.000 | 6.050 | 5.820 | 5.860 | 215,566 | -0.14(-2.33%) |
Sep 13, 2022 | 6.020 | 6.190 | 5.930 | 6.000 | 286,185 | -0.19(-3.07%) |
Sep 12, 2022 | 5.760 | 6.240 | 5.760 | 6.190 | 281,169 | +0.45(+7.84%) |
Sep 09, 2022 | 5.520 | 5.880 | 5.520 | 5.740 | 267,640 | +0.28(+5.13%) |
Sep 08, 2022 | 5.320 | 5.518 | 5.255 | 5.460 | 255,798 | +0.12(+2.25%) |
Sep 07, 2022 | 5.250 | 5.350 | 5.130 | 5.340 | 231,698 | +0.07(+1.33%) |
Sep 06, 2022 | 5.220 | 5.428 | 5.120 | 5.270 | 398,314 | +0.14(+2.73%) |
Sep 02, 2022 | 5.130 | 5.230 | 4.980 | 5.130 | 383,590 | +0.06(+1.18%) |
Sep 01, 2022 | 5.070 | 5.100 | 4.910 | 5.070 | 218,154 | -0.03(-0.59%) |
Aug 31, 2022 | 5.170 | 5.260 | 5.060 | 5.100 | 167,154 | -0.04(-0.78%) |
Aug 30, 2022 | 5.270 | 5.350 | 5.100 | 5.140 | 125,404 | -0.07(-1.34%) |
Aug 29, 2022 | 5.190 | 5.260 | 5.130 | 5.210 | 146,188 | -0.04(-0.76%) |
Aug 26, 2022 | 5.390 | 5.460 | 5.190 | 5.250 | 169,880 | -0.12(-2.23%) |
Aug 25, 2022 | 5.220 | 5.380 | 5.220 | 5.370 | 179,661 | +0.12(+2.29%) |
Aug 24, 2022 | 5.270 | 5.290 | 5.150 | 5.250 | 220,139 | +0.06(+1.16%) |
Aug 23, 2022 | 5.200 | 5.320 | 5.190 | 5.190 | 372,729 | -0.03(-0.57%) |
Aug 22, 2022 | 5.280 | 5.310 | 5.190 | 5.220 | 149,515 | -0.11(-2.06%) |
Aug 19, 2022 | 5.430 | 5.570 | 5.300 | 5.330 | 126,999 | -0.10(-1.84%) |
Aug 18, 2022 | 5.400 | 5.500 | 5.340 | 5.430 | 116,357 | +0.03(+0.56%) |
Aug 17, 2022 | 5.390 | 5.510 | 5.295 | 5.400 | 227,949 | -0.03(-0.55%) |
Aug 16, 2022 | 5.400 | 5.520 | 5.310 | 5.430 | 177,254 | +0.03(+0.56%) |
Aug 15, 2022 | 5.270 | 5.530 | 5.270 | 5.400 | 174,375 | +0.04(+0.75%) |
Aug 12, 2022 | 5.190 | 5.370 | 5.135 | 5.360 | 156,980 | +0.19(+3.68%) |
Aug 11, 2022 | 5.290 | 5.360 | 5.040 | 5.170 | 284,095 | -0.09(-1.71%) |
Aug 10, 2022 | 4.980 | 5.370 | 4.960 | 5.260 | 215,859 | +0.30(+6.05%) |
Aug 09, 2022 | 4.820 | 4.970 | 4.710 | 4.960 | 299,332 | +0.11(+2.27%) |
Aug 08, 2022 | 4.780 | 4.985 | 4.695 | 4.850 | 356,963 | +0.26(+5.66%) |
Aug 05, 2022 | 4.190 | 4.600 | 4.170 | 4.590 | 408,118 | +0.36(+8.51%) |
Aug 04, 2022 | 5.160 | 5.250 | 4.205 | 4.230 | 843,203 | -1.01(-19.27%) |
Aug 03, 2022 | 5.100 | 5.250 | 5.080 | 5.240 | 153,585 | +0.17(+3.35%) |
Aug 02, 2022 | 4.890 | 5.090 | 4.890 | 5.070 | 122,518 | +0.12(+2.42%) |
Aug 01, 2022 | 4.860 | 5.000 | 4.750 | 4.950 | 191,923 | +0.06(+1.23%) |
Jul 29, 2022 | 4.810 | 4.990 | 4.790 | 4.890 | 183,426 | +0.07(+1.45%) |
Jul 28, 2022 | 4.940 | 4.960 | 4.810 | 4.820 | 196,663 | -0.12(-2.43%) |
Jul 27, 2022 | 5.010 | 5.040 | 4.880 | 4.940 | 184,169 | -0.05(-1.00%) |
Jul 26, 2022 | 4.990 | 5.060 | 4.970 | 4.990 | 148,509 | -0.02(-0.40%) |
Jul 25, 2022 | 4.990 | 5.040 | 4.915 | 5.010 | 274,757 | +0.03(+0.60%) |
Jul 22, 2022 | 5.110 | 5.180 | 4.940 | 4.980 | 241,159 | -0.19(-3.68%) |
Jul 21, 2022 | 5.040 | 5.170 | 4.940 | 5.170 | 262,267 | +0.09(+1.77%) |
Jul 20, 2022 | 5.150 | 5.210 | 5.040 | 5.080 | 323,590 | -0.03(-0.59%) |
Jul 19, 2022 | 5.010 | 5.160 | 5.010 | 5.110 | 275,623 | +0.14(+2.82%) |
Jul 18, 2022 | 5.080 | 5.149 | 4.960 | 4.970 | 315,320 | -0.06(-1.19%) |
Jul 15, 2022 | 4.980 | 5.060 | 4.840 | 5.030 | 311,750 | +0.15(+3.07%) |
Jul 14, 2022 | 4.870 | 4.920 | 4.770 | 4.880 | 308,267 | -0.07(-1.41%) |
Jul 13, 2022 | 4.950 | 4.985 | 4.890 | 4.950 | 175,986 | -0.01(-0.20%) |
Jul 12, 2022 | 5.040 | 5.135 | 4.900 | 4.960 | 402,006 | -0.05(-1.00%) |
Jul 11, 2022 | 5.190 | 5.235 | 4.990 | 5.010 | 260,335 | -0.21(-4.02%) |
Jul 08, 2022 | 5.330 | 5.389 | 5.195 | 5.220 | 220,330 | -0.12(-2.25%) |
Jul 07, 2022 | 5.140 | 5.355 | 5.120 | 5.340 | 663,813 | +0.24(+4.71%) |
Jul 06, 2022 | 5.070 | 5.190 | 5.020 | 5.100 | 349,605 | +0.07(+1.39%) |
Jul 05, 2022 | 4.860 | 5.050 | 4.780 | 5.030 | 416,031 | +0.06(+1.21%) |
Jul 01, 2022 | 4.910 | 5.020 | 4.800 | 4.970 | 248,942 | +0.00(+0.00%) |
Jun 30, 2022 | 4.920 | 5.060 | 4.825 | 4.970 | 491,817 | -0.01(-0.20%) |
Jun 29, 2022 | 5.260 | 5.260 | 4.840 | 4.980 | 575,671 | -0.29(-5.50%) |
Jun 28, 2022 | 5.450 | 5.640 | 5.270 | 5.270 | 415,841 | -0.24(-4.36%) |
Jun 27, 2022 | 5.160 | 5.550 | 5.160 | 5.510 | 754,813 | +0.37(+7.20%) |
Jun 24, 2022 | 5.450 | 5.655 | 5.110 | 5.140 | 5,362,061 | -0.31(-5.69%) |
Jun 23, 2022 | 5.700 | 5.780 | 5.310 | 5.450 | 712,109 | -0.20(-3.54%) |
Jun 22, 2022 | 5.470 | 5.760 | 5.470 | 5.650 | 681,875 | +0.05(+0.89%) |
Jun 21, 2022 | 5.600 | 5.880 | 5.530 | 5.600 | 423,064 | +0.08(+1.45%) |
Jun 17, 2022 | 5.400 | 5.610 | 5.380 | 5.520 | 309,983 | +0.15(+2.79%) |
Jun 16, 2022 | 5.420 | 5.570 | 5.340 | 5.370 | 353,621 | -0.21(-3.76%) |
Jun 15, 2022 | 5.460 | 5.730 | 5.460 | 5.580 | 398,795 | +0.10(+1.82%) |
Jun 14, 2022 | 5.390 | 5.540 | 5.290 | 5.480 | 258,883 | +0.12(+2.24%) |
Jun 13, 2022 | 5.730 | 5.820 | 5.340 | 5.360 | 411,819 | -0.49(-8.38%) |
Jun 10, 2022 | 5.810 | 5.915 | 5.735 | 5.850 | 223,025 | +0.01(+0.17%) |
Jun 09, 2022 | 5.990 | 6.210 | 5.820 | 5.840 | 558,842 | -0.28(-4.58%) |
Jun 08, 2022 | 5.980 | 6.400 | 5.902 | 6.120 | 431,406 | +0.21(+3.55%) |
Jun 07, 2022 | 6.610 | 6.750 | 5.700 | 5.910 | 1,431,292 | -0.81(-12.05%) |
Jun 06, 2022 | 7.250 | 7.265 | 6.620 | 6.720 | 607,147 | -0.50(-6.93%) |
Jun 03, 2022 | 6.810 | 7.570 | 6.810 | 7.220 | 1,951,910 | +0.37(+5.40%) |
Jun 02, 2022 | 6.640 | 6.930 | 6.635 | 6.850 | 457,338 | +0.21(+3.16%) |
Jun 01, 2022 | 6.630 | 6.700 | 6.420 | 6.640 | 366,162 | -0.07(-1.04%) |
May 31, 2022 | 6.660 | 6.710 | 6.550 | 6.710 | 366,435 | +0.05(+0.75%) |
May 27, 2022 | 6.500 | 6.660 | 6.490 | 6.660 | 256,694 | +0.17(+2.62%) |
May 26, 2022 | 6.520 | 6.590 | 6.475 | 6.490 | 200,402 | -0.01(-0.15%) |
May 25, 2022 | 6.230 | 6.510 | 6.130 | 6.500 | 215,387 | +0.23(+3.67%) |
May 24, 2022 | 6.550 | 6.550 | 6.220 | 6.270 | 167,639 | -0.33(-5.00%) |
May 23, 2022 | 6.600 | 6.720 | 6.510 | 6.600 | 268,017 | +0.07(+1.07%) |
May 20, 2022 | 6.640 | 6.660 | 6.430 | 6.530 | 142,697 | -0.10(-1.51%) |
May 19, 2022 | 6.550 | 6.750 | 6.370 | 6.630 | 216,398 | -0.05(-0.75%) |
May 18, 2022 | 6.730 | 6.990 | 6.610 | 6.680 | 251,234 | -0.09(-1.33%) |
May 17, 2022 | 6.750 | 6.910 | 6.640 | 6.770 | 375,093 | +0.13(+1.96%) |
May 16, 2022 | 6.640 | 6.820 | 6.550 | 6.640 | 377,876 | +0.09(+1.37%) |
May 13, 2022 | 6.500 | 6.600 | 6.460 | 6.550 | 346,589 | +0.15(+2.34%) |
May 12, 2022 | 6.090 | 6.470 | 6.010 | 6.400 | 402,443 | +0.23(+3.73%) |
May 11, 2022 | 5.830 | 6.230 | 5.830 | 6.170 | 286,940 | +0.19(+3.18%) |
May 10, 2022 | 6.320 | 6.470 | 5.710 | 5.980 | 319,418 | -0.31(-4.93%) |
May 09, 2022 | 6.390 | 6.420 | 6.200 | 6.290 | 360,788 | -0.09(-1.41%) |
May 06, 2022 | 6.080 | 6.380 | 5.970 | 6.380 | 423,055 | +0.24(+3.91%) |
May 05, 2022 | 5.670 | 6.190 | 5.330 | 6.140 | 653,175 | +0.84(+15.85%) |
May 04, 2022 | 5.310 | 5.330 | 5.060 | 5.300 | 373,342 | -0.04(-0.75%) |
May 03, 2022 | 5.440 | 5.455 | 5.280 | 5.340 | 291,472 | -0.08(-1.48%) |